KissMeData/377330/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	211200	56841957	5080	5080	5080	5080	507
3	20250508	211100	56841957	5080	5080	5080	5080	0
4	20250508	211000	56841957	5080	5080	5080	5080	0
5	20250508	210900	56841957	5080	5080	5080	5080	0
6	20250508	210800	56841957	5080	5080	5080	5080	0
7	20250508	210700	56841957	5080	5080	5080	5080	0
8	20250508	210600	56841957	5080	5080	5080	5080	0
9	20250508	210500	56841957	5080	5080	5080	5080	0
10	20250508	210400	56841957	5080	5080	5080	5080	0
11	20250508	210300	56841957	5080	5080	5080	5080	0
12	20250508	210200	56841957	5080	5080	5080	5080	0
13	20250508	210100	56841957	5080	5080	5080	5080	0
14	20250508	210000	56841957	5080	5080	5080	5080	0
15	20250508	205900	56841957	5080	5080	5080	5080	0
16	20250508	205800	56841957	5080	5080	5080	5080	0
17	20250508	205700	56841957	5080	5080	5080	5080	0
18	20250508	205600	56841957	5080	5080	5080	5080	0
19	20250508	205500	56841957	5080	5080	5080	5080	0
20	20250508	205400	56841957	5080	5080	5080	5080	0
21	20250508	205300	56841957	5080	5080	5080	5080	0
22	20250508	205200	56841957	5080	5080	5080	5080	0
23	20250508	205100	56841957	5080	5080	5080	5080	0
24	20250508	205000	56841957	5080	5080	5080	5080	0
25	20250508	204900	56841957	5080	5080	5080	5080	0
26	20250508	204800	56841957	5080	5080	5080	5080	0
27	20250508	204700	56841957	5080	5080	5080	5080	0
28	20250508	204600	56841957	5080	5080	5080	5080	0
29	20250508	204500	56841957	5080	5080	5080	5080	0
30	20250508	204400	56841957	5080	5080	5080	5080	0
31	20250508	204300	56841957	5080	5080	5080	5080	0
32	20250508	204200	56841957	5080	5080	5080	5080	507
33	20250508	204100	56841957	5080	5080	5080	5080	0
34	20250508	204000	56841957	5080	5080	5080	5080	0
35	20250508	203900	56841957	5080	5080	5080	5080	0
36	20250508	203800	56841957	5080	5080	5080	5080	0
37	20250508	203700	56841957	5080	5080	5080	5080	0
38	20250508	203600	56841957	5080	5080	5080	5080	0
39	20250508	203500	56841957	5080	5080	5080	5080	0
40	20250508	203400	56841957	5080	5080	5080	5080	0
41	20250508	203300	56841957	5080	5080	5080	5080	0
42	20250508	203200	56841957	5080	5080	5080	5080	0
43	20250508	203100	56841957	5080	5080	5080	5080	0
44	20250508	203000	56841957	5080	5080	5080	5080	0
45	20250508	202900	56841957	5080	5080	5080	5080	0
46	20250508	202800	56841957	5080	5080	5080	5080	0
47	20250508	202700	56841957	5080	5080	5080	5080	0
48	20250508	202600	56841957	5080	5080	5080	5080	0
49	20250508	202500	56841957	5080	5080	5080	5080	0
50	20250508	202400	56841957	5080	5080	5080	5080	0
51	20250508	202300	56841957	5080	5080	5080	5080	0
52	20250508	202200	56841957	5080	5080	5080	5080	0
53	20250508	202100	56841957	5080	5080	5080	5080	0
54	20250508	202000	56841957	5080	5080	5080	5080	0
55	20250508	201900	56841957	5080	5080	5080	5080	0
56	20250508	201800	56841957	5080	5080	5080	5080	0
57	20250508	201700	56841957	5080	5080	5080	5080	0
58	20250508	201600	56841957	5080	5080	5080	5080	0
59	20250508	201500	56841957	5080	5080	5080	5080	0
60	20250508	201400	56841957	5080	5080	5080	5080	0
61	20250508	201300	56841957	5080	5080	5080	5080	0
62	20250508	201200	56841957	5080	5080	5080	5080	507
63	20250508	201100	56841957	5080	5080	5080	5080	0
64	20250508	201000	56841957	5080	5080	5080	5080	0
65	20250508	200900	56841957	5080	5080	5080	5080	0
66	20250508	200800	56841957	5080	5080	5080	5080	0
67	20250508	200700	56841957	5080	5080	5080	5080	0
68	20250508	200600	56841957	5080	5080	5080	5080	0
69	20250508	200500	56841957	5080	5080	5080	5080	0
70	20250508	200400	56841957	5080	5080	5080	5080	0
71	20250508	200300	56841957	5080	5080	5080	5080	0
72	20250508	200200	56841957	5080	5080	5080	5080	0
73	20250508	200100	56841957	5080	5080	5080	5080	0
74	20250508	200000	56841957	5080	5080	5080	5080	0
75	20250508	195900	56841957	5080	5080	5080	5080	0
76	20250508	195800	56841957	5080	5080	5080	5080	0
77	20250508	195700	56841957	5080	5080	5080	5080	0
78	20250508	195600	56841957	5080	5080	5080	5080	0
79	20250508	195500	56841957	5080	5080	5080	5080	0
80	20250508	195400	56841957	5080	5080	5080	5080	0
81	20250508	195300	56841957	5080	5080	5080	5080	0
82	20250508	195200	56841957	5080	5080	5080	5080	0
83	20250508	195100	56841957	5080	5080	5080	5080	0
84	20250508	195000	56841957	5080	5080	5080	5080	0
85	20250508	194900	56841957	5080	5080	5080	5080	0
86	20250508	194800	56841957	5080	5080	5080	5080	0
87	20250508	194700	56841957	5080	5080	5080	5080	0
88	20250508	194600	56841957	5080	5080	5080	5080	0
89	20250508	194500	56841957	5080	5080	5080	5080	0
90	20250508	194400	56841957	5080	5080	5080	5080	0
91	20250508	194300	56841957	5080	5080	5080	5080	0
92	20250508	194200	56841957	5080	5080	5080	5080	507
93	20250508	194100	56841957	5080	5080	5080	5080	0
94	20250508	194000	56841957	5080	5080	5080	5080	0
95	20250508	193900	56841957	5080	5080	5080	5080	0
96	20250508	193800	56841957	5080	5080	5080	5080	0
97	20250508	193700	56841957	5080	5080	5080	5080	0
98	20250508	193600	56841957	5080	5080	5080	5080	0
99	20250508	193500	56841957	5080	5080	5080	5080	0
100	20250508	193400	56841957	5080	5080	5080	5080	0
101	20250508	193300	56841957	5080	5080	5080	5080	0
102	20250508	193200	56841957	5080	5080	5080	5080	0
103	20250508	193100	56841957	5080	5080	5080	5080	0
104	20250508	193000	56841957	5080	5080	5080	5080	0
105	20250508	192900	56841957	5080	5080	5080	5080	0
106	20250508	192800	56841957	5080	5080	5080	5080	0
107	20250508	192700	56841957	5080	5080	5080	5080	0
108	20250508	192600	56841957	5080	5080	5080	5080	0
109	20250508	192500	56841957	5080	5080	5080	5080	0
110	20250508	192400	56841957	5080	5080	5080	5080	0
111	20250508	192300	56841957	5080	5080	5080	5080	0
112	20250508	192200	56841957	5080	5080	5080	5080	0
113	20250508	192100	56841957	5080	5080	5080	5080	0
114	20250508	192000	56841957	5080	5080	5080	5080	0
115	20250508	191900	56841957	5080	5080	5080	5080	0
116	20250508	191800	56841957	5080	5080	5080	5080	0
117	20250508	191700	56841957	5080	5080	5080	5080	0
118	20250508	191600	56841957	5080	5080	5080	5080	0
119	20250508	191500	56841957	5080	5080	5080	5080	0
120	20250508	191400	56841957	5080	5080	5080	5080	0
121	20250508	191300	56841957	5080	5080	5080	5080	0
122	20250508	191200	56841957	5080	5080	5080	5080	507
123	20250508	191100	56841957	5080	5080	5080	5080	0
124	20250508	191000	56841957	5080	5080	5080	5080	0
125	20250508	190900	56841957	5080	5080	5080	5080	0
126	20250508	190800	56841957	5080	5080	5080	5080	0
127	20250508	190700	56841957	5080	5080	5080	5080	0
128	20250508	190600	56841957	5080	5080	5080	5080	0
129	20250508	190500	56841957	5080	5080	5080	5080	0
130	20250508	190400	56841957	5080	5080	5080	5080	0
131	20250508	190300	56841957	5080	5080	5080	5080	0
132	20250508	190200	56841957	5080	5080	5080	5080	0
133	20250508	190100	56841957	5080	5080	5080	5080	0
134	20250508	190000	56841957	5080	5080	5080	5080	0
135	20250508	185900	56841957	5080	5080	5080	5080	0
136	20250508	185800	56841957	5080	5080	5080	5080	0
137	20250508	185700	56841957	5080	5080	5080	5080	0
138	20250508	185600	56841957	5080	5080	5080	5080	0
139	20250508	185500	56841957	5080	5080	5080	5080	0
140	20250508	185400	56841957	5080	5080	5080	5080	0
141	20250508	185300	56841957	5080	5080	5080	5080	0
142	20250508	185200	56841957	5080	5080	5080	5080	0
143	20250508	185100	56841957	5080	5080	5080	5080	0
144	20250508	185000	56841957	5080	5080	5080	5080	0
145	20250508	184900	56841957	5080	5080	5080	5080	0
146	20250508	184800	56841957	5080	5080	5080	5080	0
147	20250508	184700	56841957	5080	5080	5080	5080	0
148	20250508	184600	56841957	5080	5080	5080	5080	0
149	20250508	184500	56841957	5080	5080	5080	5080	0
150	20250508	184400	56841957	5080	5080	5080	5080	0
151	20250508	184300	56841957	5080	5080	5080	5080	0
152	20250508	184200	56841957	5080	5080	5080	5080	507
153	20250508	184100	56841957	5080	5080	5080	5080	0
154	20250508	184000	56841957	5080	5080	5080	5080	0
155	20250508	183900	56841957	5080	5080	5080	5080	0
156	20250508	183800	56841957	5080	5080	5080	5080	0
157	20250508	183700	56841957	5080	5080	5080	5080	0
158	20250508	183600	56841957	5080	5080	5080	5080	0
159	20250508	183500	56841957	5080	5080	5080	5080	0
160	20250508	183400	56841957	5080	5080	5080	5080	0
161	20250508	183300	56841957	5080	5080	5080	5080	0
162	20250508	183200	56841957	5080	5080	5080	5080	0
163	20250508	183100	56841957	5080	5080	5080	5080	0
164	20250508	183000	56841957	5080	5080	5080	5080	0
165	20250508	182900	56841957	5080	5080	5080	5080	0
166	20250508	182800	56841957	5080	5080	5080	5080	0
167	20250508	182700	56841957	5080	5080	5080	5080	0
168	20250508	182600	56841957	5080	5080	5080	5080	0
169	20250508	182500	56841957	5080	5080	5080	5080	0
170	20250508	182400	56841957	5080	5080	5080	5080	0
171	20250508	182300	56841957	5080	5080	5080	5080	0
172	20250508	182200	56841957	5080	5080	5080	5080	0
173	20250508	182100	56841957	5080	5080	5080	5080	0
174	20250508	182000	56841957	5080	5080	5080	5080	0
175	20250508	181900	56841957	5080	5080	5080	5080	0
176	20250508	181800	56841957	5080	5080	5080	5080	0
177	20250508	181700	56841957	5080	5080	5080	5080	0
178	20250508	181600	56841957	5080	5080	5080	5080	0
179	20250508	181500	56841957	5080	5080	5080	5080	0
180	20250508	181400	56841957	5080	5080	5080	5080	0
181	20250508	181300	56841957	5080	5080	5080	5080	0
182	20250508	181200	56841957	5080	5080	5080	5080	507
183	20250508	181100	56841957	5080	5080	5080	5080	0
184	20250508	181000	56841957	5080	5080	5080	5080	0
185	20250508	180900	56841957	5080	5080	5080	5080	0
186	20250508	180800	56841957	5080	5080	5080	5080	0
187	20250508	180700	56841957	5080	5080	5080	5080	0
188	20250508	180600	56841957	5080	5080	5080	5080	0
189	20250508	180500	56841957	5080	5080	5080	5080	0
190	20250508	180400	56841957	5080	5080	5080	5080	0
191	20250508	180300	56841957	5080	5080	5080	5080	0
192	20250508	180200	56841957	5080	5080	5080	5080	0
193	20250508	180100	56841957	5080	5080	5080	5080	0
194	20250508	180000	56841957	5080	5080	5080	5080	0
195	20250508	175900	56841957	5080	5080	5080	5080	0
196	20250508	175800	56841957	5080	5080	5080	5080	0
197	20250508	175700	56841957	5080	5080	5080	5080	0
198	20250508	175600	56841957	5080	5080	5080	5080	0
199	20250508	175500	56841957	5080	5080	5080	5080	0
200	20250508	175400	56841957	5080	5080	5080	5080	0
201	20250508	175300	56841957	5080	5080	5080	5080	0
202	20250508	175200	56841957	5080	5080	5080	5080	0
203	20250508	175100	56841957	5080	5080	5080	5080	0
204	20250508	175000	56841957	5080	5080	5080	5080	0
205	20250508	174900	56841957	5080	5080	5080	5080	0
206	20250508	174800	56841957	5080	5080	5080	5080	0
207	20250508	174700	56841957	5080	5080	5080	5080	0
208	20250508	174600	56841957	5080	5080	5080	5080	0
209	20250508	174500	56841957	5080	5080	5080	5080	0
210	20250508	174400	56841957	5080	5080	5080	5080	0
211	20250508	174300	56841957	5080	5080	5080	5080	0
212	20250508	174200	56841957	5080	5080	5080	5080	507
213	20250508	174100	56841957	5080	5080	5080	5080	0
214	20250508	174000	56841957	5080	5080	5080	5080	0
215	20250508	173900	56841957	5080	5080	5080	5080	0
216	20250508	173800	56841957	5080	5080	5080	5080	0
217	20250508	173700	56841957	5080	5080	5080	5080	0
218	20250508	173600	56841957	5080	5080	5080	5080	0
219	20250508	173500	56841957	5080	5080	5080	5080	0
220	20250508	173400	56841957	5080	5080	5080	5080	0
221	20250508	173300	56841957	5080	5080	5080	5080	0
222	20250508	173200	56841957	5080	5080	5080	5080	0
223	20250508	173100	56841957	5080	5080	5080	5080	0
224	20250508	173000	56841957	5080	5080	5080	5080	0
225	20250508	172900	56841957	5080	5080	5080	5080	0
226	20250508	172800	56841957	5080	5080	5080	5080	0
227	20250508	172700	56841957	5080	5080	5080	5080	0
228	20250508	172600	56841957	5080	5080	5080	5080	0
229	20250508	172500	56841957	5080	5080	5080	5080	0
230	20250508	172400	56841957	5080	5080	5080	5080	0
231	20250508	172300	56841957	5080	5080	5080	5080	0
232	20250508	172200	56841957	5080	5080	5080	5080	0
233	20250508	172100	56841957	5080	5080	5080	5080	0
234	20250508	172000	56841957	5080	5080	5080	5080	0
235	20250508	171900	56841957	5080	5080	5080	5080	0
236	20250508	171800	56841957	5080	5080	5080	5080	0
237	20250508	171700	56841957	5080	5080	5080	5080	0
238	20250508	171600	56841957	5080	5080	5080	5080	0
239	20250508	171500	56841957	5080	5080	5080	5080	0
240	20250508	171400	56841957	5080	5080	5080	5080	0
241	20250508	171300	56841957	5080	5080	5080	5080	0
242	20250508	171200	56841957	5080	5080	5080	5080	507
243	20250508	171100	56841957	5080	5080	5080	5080	0
244	20250508	171000	56841957	5080	5080	5080	5080	0
245	20250508	170900	56841957	5080	5080	5080	5080	0
246	20250508	170800	56841957	5080	5080	5080	5080	0
247	20250508	170700	56841957	5080	5080	5080	5080	0
248	20250508	170600	56841957	5080	5080	5080	5080	0
249	20250508	170500	56841957	5080	5080	5080	5080	0
250	20250508	170400	56841957	5080	5080	5080	5080	0
251	20250508	170300	56841957	5080	5080	5080	5080	0
252	20250508	170200	56841957	5080	5080	5080	5080	0
253	20250508	170100	56841957	5080	5080	5080	5080	0
254	20250508	170000	56841957	5080	5080	5080	5080	0
255	20250508	165900	56841957	5080	5080	5080	5080	0
256	20250508	165800	56841957	5080	5080	5080	5080	0
257	20250508	165700	56841957	5080	5080	5080	5080	0
258	20250508	165600	56841957	5080	5080	5080	5080	0
259	20250508	165500	56841957	5080	5080	5080	5080	0
260	20250508	165400	56841957	5080	5080	5080	5080	0
261	20250508	165300	56841957	5080	5080	5080	5080	0
262	20250508	165200	56841957	5080	5080	5080	5080	0
263	20250508	165100	56841957	5080	5080	5080	5080	0
264	20250508	165000	56841957	5080	5080	5080	5080	0
265	20250508	164900	56841957	5080	5080	5080	5080	0
266	20250508	164800	56841957	5080	5080	5080	5080	0
267	20250508	164700	56841957	5080	5080	5080	5080	0
268	20250508	164600	56841957	5080	5080	5080	5080	0
269	20250508	164500	56841957	5080	5080	5080	5080	0
270	20250508	164400	56841957	5080	5080	5080	5080	0
271	20250508	164300	56841957	5080	5080	5080	5080	0
272	20250508	164200	56841957	5080	5080	5080	5080	507
273	20250508	164100	56841957	5080	5080	5080	5080	0
274	20250508	164000	56841957	5080	5080	5080	5080	0
275	20250508	163900	56841957	5080	5080	5080	5080	0
276	20250508	163800	56841957	5080	5080	5080	5080	0
277	20250508	163700	56841957	5080	5080	5080	5080	0
278	20250508	163600	56841957	5080	5080	5080	5080	0
279	20250508	163500	56841957	5080	5080	5080	5080	0
280	20250508	163400	56841957	5080	5080	5080	5080	0
281	20250508	163300	56841957	5080	5080	5080	5080	0
282	20250508	163200	56841957	5080	5080	5080	5080	0
283	20250508	163100	56841957	5080	5080	5080	5080	0
284	20250508	163000	56841957	5080	5080	5080	5080	0
285	20250508	162900	56841957	5080	5080	5080	5080	0
286	20250508	162800	56841957	5080	5080	5080	5080	0
287	20250508	162700	56841957	5080	5080	5080	5080	0
288	20250508	162600	56841957	5080	5080	5080	5080	0
289	20250508	162500	56841957	5080	5080	5080	5080	0
290	20250508	162400	56841957	5080	5080	5080	5080	0
291	20250508	162300	56841957	5080	5080	5080	5080	0
292	20250508	162200	56841957	5080	5080	5080	5080	0
293	20250508	162100	56841957	5080	5080	5080	5080	0
294	20250508	162000	56841957	5080	5080	5080	5080	0
295	20250508	161900	56841957	5080	5080	5080	5080	0
296	20250508	161800	56841957	5080	5080	5080	5080	0
297	20250508	161700	56841957	5080	5080	5080	5080	0
298	20250508	161600	56841957	5080	5080	5080	5080	0
299	20250508	161500	56841957	5080	5080	5080	5080	0
300	20250508	161400	56841957	5080	5080	5080	5080	0
301	20250508	161300	56841957	5080	5080	5080	5080	0
302	20250508	161200	56841957	5080	5080	5080	5080	507
303	20250508	161100	56841957	5080	5080	5080	5080	0
304	20250508	161000	56841957	5080	5080	5080	5080	0
305	20250508	160900	56841957	5080	5080	5080	5080	0
306	20250508	160800	56841957	5080	5080	5080	5080	0
307	20250508	160700	56841957	5080	5080	5080	5080	0
308	20250508	160600	56841957	5080	5080	5080	5080	0
309	20250508	160500	56841957	5080	5080	5080	5080	0
310	20250508	160400	56841957	5080	5080	5080	5080	0
311	20250508	160300	56841957	5080	5080	5080	5080	0
312	20250508	160200	56841957	5080	5080	5080	5080	0
313	20250508	160100	56841957	5080	5080	5080	5080	0
314	20250508	160000	56841957	5080	5080	5080	5080	0
315	20250508	155900	56841957	5080	5080	5080	5080	0
316	20250508	155800	56841957	5080	5080	5080	5080	0
317	20250508	155700	56841957	5080	5080	5080	5080	0
318	20250508	155600	56841957	5080	5080	5080	5080	0
319	20250508	155500	56841957	5080	5080	5080	5080	0
320	20250508	155400	56841957	5080	5080	5080	5080	0
321	20250508	155300	56841957	5080	5080	5080	5080	0
322	20250508	155200	56841957	5080	5080	5080	5080	0
323	20250508	155100	56841957	5080	5080	5080	5080	0
324	20250508	155000	56841957	5080	5080	5080	5080	0
325	20250508	154900	56841957	5080	5080	5080	5080	0
326	20250508	154800	56841957	5080	5080	5080	5080	0
327	20250508	154700	56841957	5080	5080	5080	5080	0
328	20250508	154600	56841957	5080	5080	5080	5080	0
329	20250508	154500	56841957	5080	5080	5080	5080	0
330	20250508	154400	56841957	5080	5080	5080	5080	0
331	20250508	154300	56841957	5080	5080	5080	5080	0
332	20250508	154200	56841957	5080	5080	5080	5080	507
333	20250508	154100	56841957	5080	5080	5080	5080	0
334	20250508	154000	56841957	5080	5080	5080	5080	0
335	20250508	153900	56841957	5080	5080	5080	5080	0
336	20250508	153800	56841957	5080	5080	5080	5080	0
337	20250508	153700	56841957	5080	5080	5080	5080	0
338	20250508	153600	56841957	5080	5080	5080	5080	0
339	20250508	153500	56841957	5080	5080	5080	5080	0
340	20250508	153400	56841957	5080	5080	5080	5080	0
341	20250508	153300	56841957	5080	5080	5080	5080	0
342	20250508	153200	56841957	5080	5080	5080	5080	0
343	20250508	153100	56841957	5080	5080	5080	5080	0
344	20250508	153000	56841957	5080	5080	5080	5080	507
345	20250508	152900	54266397	5070	5070	5070	5070	0
346	20250508	152800	54266397	5070	5070	5070	5070	0
347	20250508	152700	54266397	5070	5070	5070	5070	0
348	20250508	152600	54266397	5070	5070	5070	5070	0
349	20250508	152500	54266397	5070	5070	5070	5070	0
350	20250508	152400	54266397	5070	5070	5070	5070	0
351	20250508	152300	54266397	5070	5070	5070	5070	0
352	20250508	152200	54266397	5070	5070	5070	5070	0
353	20250508	152100	54266397	5070	5070	5070	5070	0
354	20250508	152000	54266397	5070	5070	5070	5070	0
355	20250508	151900	54266397	5070	5070	5070	5070	0
356	20250508	151800	54266397	5070	5070	5070	5070	0
357	20250508	151700	54266397	5070	5070	5070	5070	0
358	20250508	151600	54266397	5070	5070	5070	5070	0
359	20250508	151500	54266397	5070	5070	5070	5070	0
360	20250508	151400	54266397	5070	5070	5070	5070	0
361	20250508	151300	54266397	5070	5070	5070	5070	232
362	20250508	151200	53090157	5070	5070	5070	5070	0
363	20250508	151100	53090157	5070	5070	5070	5070	0
364	20250508	151000	53090157	5070	5070	5070	5070	0
365	20250508	150900	53090157	5070	5070	5070	5070	0
366	20250508	150800	53090157	5070	5070	5070	5070	5
367	20250508	150700	53064807	5070	5070	5070	5070	0
368	20250508	150600	53064807	5070	5070	5070	5070	0
369	20250508	150500	53064807	5070	5070	5070	5070	0
370	20250508	150400	53064807	5070	5070	5070	5070	0
371	20250508	150300	53064807	5070	5070	5070	5070	0
372	20250508	150200	53064807	5070	5070	5070	5070	0
373	20250508	150100	53064807	5070	5070	5070	5070	0
374	20250508	150000	53064807	5070	5070	5070	5070	0
375	20250508	145900	53064807	5070	5070	5070	5070	0
376	20250508	145800	53064807	5070	5070	5070	5070	0
377	20250508	145700	53064807	5070	5070	5070	5070	0
378	20250508	145600	53064807	5070	5070	5070	5070	0
379	20250508	145500	53064807	5070	5070	5070	5070	1
380	20250508	145400	53059737	5060	5060	5060	5060	0
381	20250508	145300	53059737	5060	5060	5060	5060	0
382	20250508	145200	53059737	5060	5060	5060	5060	0
383	20250508	145100	53059737	5060	5060	5060	5060	0
384	20250508	145000	53059737	5060	5060	5060	5060	0
385	20250508	144900	53059737	5060	5060	5060	5060	0
386	20250508	144800	53059737	5060	5060	5060	5060	0
387	20250508	144700	53059737	5060	5060	5060	5060	0
388	20250508	144600	53059737	5060	5060	5060	5060	0
389	20250508	144500	53059737	5060	5060	5060	5060	0
390	20250508	144400	53059737	5060	5060	5060	5060	0
391	20250508	144300	53059737	5060	5060	5060	5060	0
392	20250508	144200	53059737	5060	5060	5060	5060	0
393	20250508	144100	53059737	5060	5060	5060	5060	1
394	20250508	144000	53054677	5060	5060	5060	5060	0
395	20250508	143900	53054677	5060	5060	5060	5060	5
396	20250508	143800	53029377	5030	5030	5030	5030	0
397	20250508	143700	53029377	5030	5030	5030	5030	0
398	20250508	143600	53029377	5030	5030	5030	5030	0
399	20250508	143500	53029377	5030	5030	5030	5030	0
400	20250508	143400	53029377	5030	5030	5030	5030	0
401	20250508	143300	53029377	5030	5030	5030	5030	98
402	20250508	143200	52536437	5030	5030	5030	5030	1
403	20250508	143100	52531407	5060	5060	5060	5060	0
404	20250508	143000	52531407	5060	5060	5060	5060	0
405	20250508	142900	52531407	5060	5060	5060	5060	0
406	20250508	142800	52531407	5060	5060	5060	5060	1
407	20250508	142700	52526347	5030	5030	5030	5030	0
408	20250508	142600	52526347	5030	5030	5030	5030	0
409	20250508	142500	52526347	5030	5030	5030	5030	0
410	20250508	142400	52526347	5030	5030	5030	5030	0
411	20250508	142300	52526347	5030	5030	5030	5030	0
412	20250508	142200	52526347	5030	5030	5030	5030	0
413	20250508	142100	52526347	5030	5030	5030	5030	0
414	20250508	142000	52526347	5030	5030	5030	5030	0
415	20250508	141900	52526347	5030	5030	5030	5030	200
416	20250508	141800	51520347	5060	5060	5060	5060	0
417	20250508	141700	51520347	5060	5060	5060	5060	0
418	20250508	141600	51520347	5060	5060	5060	5060	0
419	20250508	141500	51520347	5060	5060	5060	5060	0
420	20250508	141400	51520347	5060	5060	5060	5060	5
421	20250508	141300	51495047	5060	5060	5060	5060	0
422	20250508	141200	51495047	5060	5060	5060	5060	0
423	20250508	141100	51495047	5060	5060	5060	5060	0
424	20250508	141000	51495047	5060	5060	5060	5060	0
425	20250508	140900	51495047	5060	5060	5060	5060	0
426	20250508	140800	51495047	5060	5060	5060	5060	0
427	20250508	140700	51495047	5060	5060	5060	5060	0
428	20250508	140600	51495047	5060	5060	5060	5060	0
429	20250508	140500	51495047	5060	5060	5060	5060	0
430	20250508	140400	51495047	5060	5060	5060	5060	0
431	20250508	140300	51495047	5060	5060	5060	5060	0
432	20250508	140200	51495047	5060	5060	5060	5060	0
433	20250508	140100	51495047	5060	5060	5060	5060	0
434	20250508	140000	51495047	5060	5060	5060	5060	0
435	20250508	135900	51495047	5060	5060	5060	5060	0
436	20250508	135800	51495047	5060	5060	5060	5060	0
437	20250508	135700	51495047	5060	5060	5060	5060	0
438	20250508	135600	51495047	5060	5060	5060	5060	0
439	20250508	135500	51495047	5060	5060	5060	5060	0
440	20250508	135400	51495047	5060	5060	5060	5060	0
441	20250508	135300	51495047	5060	5060	5060	5060	0
442	20250508	135200	51495047	5060	5060	5060	5060	0
443	20250508	135100	51495047	5060	5060	5060	5060	0
444	20250508	135000	51495047	5060	5060	5060	5060	5
445	20250508	134900	51469747	5060	5060	5060	5060	0
446	20250508	134800	51469747	5060	5060	5060	5060	0
447	20250508	134700	51469747	5060	5060	5060	5060	0
448	20250508	134600	51469747	5060	5060	5060	5060	0
449	20250508	134500	51469747	5060	5060	5060	5060	0
450	20250508	134400	51469747	5060	5060	5060	5060	0
451	20250508	134300	51469747	5060	5060	5060	5060	0
452	20250508	134200	51469747	5060	5060	5060	5060	2
453	20250508	134100	51459627	5060	5060	5060	5060	0
454	20250508	134000	51459627	5060	5060	5060	5060	0
455	20250508	133900	51459627	5060	5060	5060	5060	0
456	20250508	133800	51459627	5060	5060	5060	5060	0
457	20250508	133700	51459627	5060	5060	5060	5060	0
458	20250508	133600	51459627	5060	5060	5060	5060	0
459	20250508	133500	51459627	5060	5060	5060	5060	0
460	20250508	133400	51459627	5060	5060	5060	5060	0
461	20250508	133300	51459627	5060	5060	5060	5060	0
462	20250508	133200	51459627	5060	5060	5060	5060	0
463	20250508	133100	51459627	5060	5060	5060	5060	0
464	20250508	133000	51459627	5060	5060	5060	5060	0
465	20250508	132900	51459627	5060	5060	5060	5060	0
466	20250508	132800	51459627	5060	5060	5060	5060	0
467	20250508	132700	51459627	5060	5060	5060	5060	0
468	20250508	132600	51459627	5060	5060	5060	5060	0
469	20250508	132500	51459627	5060	5060	5060	5060	0
470	20250508	132400	51459627	5060	5060	5060	5060	0
471	20250508	132300	51459627	5060	5060	5060	5060	0
472	20250508	132200	51459627	5060	5060	5060	5060	0
473	20250508	132100	51459627	5060	5060	5060	5060	0
474	20250508	132000	51459627	5060	5060	5060	5060	0
475	20250508	131900	51459627	5060	5060	5060	5060	1
476	20250508	131800	51454567	5030	5030	5030	5030	0
477	20250508	131700	51454567	5030	5030	5030	5030	3
478	20250508	131600	51439477	5070	5070	5070	5070	0
479	20250508	131500	51439477	5070	5070	5070	5070	0
480	20250508	131400	51439477	5070	5070	5070	5070	0
481	20250508	131300	51439477	5070	5070	5070	5070	0
482	20250508	131200	51439477	5070	5070	5070	5070	0
483	20250508	131100	51439477	5070	5070	5070	5070	0
484	20250508	131000	51439477	5070	5070	5070	5070	0
485	20250508	130900	51439477	5070	5070	5070	5070	0
486	20250508	130800	51439477	5070	5070	5070	5070	0
487	20250508	130700	51439477	5070	5070	5070	5070	0
488	20250508	130600	51439477	5070	5070	5070	5070	0
489	20250508	130500	51439477	5070	5070	5070	5070	12
490	20250508	130400	51378637	5070	5070	5070	5070	0
491	20250508	130300	51378637	5070	5070	5070	5070	0
492	20250508	130200	51378637	5070	5070	5070	5070	0
493	20250508	130100	51378637	5070	5040	5070	5020	505
494	20250508	130000	48839707	5080	5080	5080	5080	0
495	20250508	125900	48839707	5080	5080	5080	5080	0
496	20250508	125800	48839707	5080	5080	5080	5080	0
497	20250508	125700	48839707	5080	5070	5080	5070	10
498	20250508	125600	48788917	5080	5080	5080	5080	0
499	20250508	125500	48788917	5080	5080	5080	5080	1
500	20250508	125400	48783837	5080	5080	5080	5080	0
501	20250508	125300	48783837	5080	5080	5080	5080	0
502	20250508	125200	48783837	5080	5080	5080	5080	0
503	20250508	125100	48783837	5080	5080	5080	5080	0
504	20250508	125000	48783837	5080	5080	5080	5080	0
505	20250508	124900	48783837	5080	5080	5080	5080	3
506	20250508	124800	48768597	5080	5080	5080	5080	0
507	20250508	124700	48768597	5080	5080	5080	5080	0
508	20250508	124600	48768597	5080	5080	5080	5080	0
509	20250508	124500	48768597	5080	5080	5080	5080	0
510	20250508	124400	48768597	5080	5080	5080	5080	0
511	20250508	124300	48768597	5080	5080	5080	5080	0
512	20250508	124200	48768597	5080	5080	5080	5080	0
513	20250508	124100	48768597	5080	5080	5080	5080	0
514	20250508	124000	48768597	5080	5080	5080	5080	0
515	20250508	123900	48768597	5080	5080	5080	5080	0
516	20250508	123800	48768597	5080	5080	5080	5080	0
517	20250508	123700	48768597	5080	5080	5080	5080	0
518	20250508	123600	48768597	5080	5080	5080	5080	1
519	20250508	123500	48763517	5040	5040	5040	5040	160
520	20250508	123400	47957117	5080	5080	5080	5080	0
521	20250508	123300	47957117	5080	5080	5080	5080	3
522	20250508	123200	47941877	5080	5080	5080	5080	0
523	20250508	123100	47941877	5080	5080	5080	5060	23
524	20250508	123000	47825457	5060	5060	5060	5060	0
525	20250508	122900	47825457	5060	5060	5060	5060	1
526	20250508	122800	47820397	5070	5070	5070	5070	1
527	20250508	122700	47815327	5060	5060	5060	5060	0
528	20250508	122600	47815327	5060	5060	5060	5060	78
529	20250508	122500	47420647	5060	5050	5060	5050	104
530	20250508	122400	46894437	5050	5050	5050	5050	1
531	20250508	122300	46889387	5040	5040	5040	5040	1
532	20250508	122200	46884347	5040	5040	5040	5040	0
533	20250508	122100	46884347	5040	5040	5040	5040	0
534	20250508	122000	46884347	5040	5040	5040	5040	50
535	20250508	121900	46632347	5020	5020	5020	5020	0
536	20250508	121800	46632347	5020	5020	5020	5020	0
537	20250508	121700	46632347	5020	5020	5020	5020	0
538	20250508	121600	46632347	5020	5020	5020	5020	1
539	20250508	121500	46627327	5020	5020	5020	5020	0
540	20250508	121400	46627327	5020	5020	5020	5020	0
541	20250508	121300	46627327	5020	5020	5020	5020	0
542	20250508	121200	46627327	5020	5020	5020	5020	0
543	20250508	121100	46627327	5020	5020	5020	5020	0
544	20250508	121000	46627327	5020	5020	5020	5020	0
545	20250508	120900	46627327	5020	5020	5020	5020	0
546	20250508	120800	46627327	5020	5020	5020	5020	0
547	20250508	120700	46627327	5020	5020	5020	5020	1
548	20250508	120600	46622307	5020	5020	5020	5020	0
549	20250508	120500	46622307	5020	5020	5020	5020	0
550	20250508	120400	46622307	5020	5020	5020	5020	0
551	20250508	120300	46622307	5020	5020	5020	5020	0
552	20250508	120200	46622307	5020	5020	5020	5020	61
553	20250508	120100	46316087	5010	5010	5010	5010	0
554	20250508	120000	46316087	5010	5010	5010	5010	60
555	20250508	115900	46015487	5000	5000	5000	5000	0
556	20250508	115800	46015487	5000	5000	5000	5000	0
557	20250508	115700	46015487	5000	5000	5000	5000	0
558	20250508	115600	46015487	5000	5000	5000	5000	0
559	20250508	115500	46015487	5000	5000	5000	5000	1
560	20250508	115400	46010487	5010	5010	5010	5010	0
561	20250508	115300	46010487	5010	5010	5010	5010	0
562	20250508	115200	46010487	5010	5010	5010	5010	0
563	20250508	115100	46010487	5010	5010	5010	5010	1
564	20250508	115000	46005477	5010	5010	5010	5010	0
565	20250508	114900	46005477	5010	5010	5010	5010	260
566	20250508	114800	44702877	5000	5000	5000	5000	0
567	20250508	114700	44702877	5000	5000	5000	5000	0
568	20250508	114600	44702877	5000	5000	5000	5000	0
569	20250508	114500	44702877	5000	5000	5000	5000	0
570	20250508	114400	44702877	5000	5000	5000	5000	0
571	20250508	114300	44702877	5000	5000	5000	5000	0
572	20250508	114200	44702877	5000	5000	5000	5000	0
573	20250508	114100	44702877	5000	5000	5000	5000	0
574	20250508	114000	44702877	5000	5000	5000	5000	0
575	20250508	113900	44702877	5000	5000	5000	5000	1
576	20250508	113800	44697877	5000	5000	5000	5000	0
577	20250508	113700	44697877	5000	5000	5000	5000	0
578	20250508	113600	44697877	5000	5000	5000	5000	0
579	20250508	113500	44697877	5000	5000	5000	5000	0
580	20250508	113400	44697877	5000	5000	5000	5000	0
581	20250508	113300	44697877	5000	5000	5000	5000	0
582	20250508	113200	44697877	5000	5000	5000	5000	0
583	20250508	113100	44697877	5000	5000	5000	5000	1
584	20250508	113000	44692877	5000	5000	5000	5000	0
585	20250508	112900	44692877	5000	5000	5000	5000	0
586	20250508	112800	44692877	5000	5000	5000	5000	0
587	20250508	112700	44692877	5000	5000	5000	5000	10
588	20250508	112600	44642877	5020	5020	5020	5020	0
589	20250508	112500	44642877	5020	5020	5020	5020	0
590	20250508	112400	44642877	5020	5020	5020	5020	0
591	20250508	112300	44642877	5020	5020	5020	5020	0
592	20250508	112200	44642877	5020	5020	5020	5020	0
593	20250508	112100	44642877	5020	5020	5020	5020	0
594	20250508	112000	44642877	5020	5020	5020	5020	0
595	20250508	111900	44642877	5020	5020	5020	5020	0
596	20250508	111800	44642877	5020	5020	5020	5020	0
597	20250508	111700	44642877	5020	5020	5020	5020	0
598	20250508	111600	44642877	5020	5020	5020	5020	1
599	20250508	111500	44637857	5020	5020	5020	5020	0
600	20250508	111400	44637857	5020	5020	5020	5020	0
601	20250508	111300	44637857	5020	4995	5020	4995	11
602	20250508	111200	44582887	4990	4990	4990	4990	1
603	20250508	111100	44577897	5020	5020	5020	5020	0
604	20250508	111000	44577897	5020	5020	5020	5020	0
605	20250508	110900	44577897	5020	5020	5020	5020	0
606	20250508	110800	44577897	5020	5020	5020	5020	0
607	20250508	110700	44577897	5020	5020	5020	5020	0
608	20250508	110600	44577897	5020	5020	5020	5020	1
609	20250508	110500	44572877	5010	5010	5010	5010	0
610	20250508	110400	44572877	5010	5010	5010	5010	0
611	20250508	110300	44572877	5010	5020	5020	5010	203
612	20250508	110200	43553847	5020	5020	5020	5020	0
613	20250508	110100	43553847	5020	5020	5020	5020	0
614	20250508	110000	43553847	5020	5020	5020	5020	0
615	20250508	105900	43553847	5020	5020	5020	5020	0
616	20250508	105800	43553847	5020	5020	5020	5020	1
617	20250508	105700	43548827	4985	4985	4985	4985	121
618	20250508	105600	42945642	4985	4985	4985	4985	0
619	20250508	105500	42945642	4985	4985	4985	4985	694
620	20250508	105400	39486052	4980	4980	4980	4980	877
621	20250508	105300	35118592	4980	4985	4985	4980	29
622	20250508	105200	34974132	4985	4990	4990	4985	186
623	20250508	105100	34046917	4985	4985	4985	4985	0
624	20250508	105000	34046917	4985	4990	4990	4985	4
625	20250508	104900	34026962	4995	5000	5000	4995	115
626	20250508	104800	33452012	5000	5010	5010	5000	18
627	20250508	104700	33361852	5010	5010	5010	5010	0
628	20250508	104600	33361852	5010	5010	5010	5010	0
629	20250508	104500	33361852	5010	5010	5010	5010	0
630	20250508	104400	33361852	5010	5010	5010	5010	1
631	20250508	104300	33356842	5020	5020	5020	5020	0
632	20250508	104200	33356842	5020	5020	5020	5020	0
633	20250508	104100	33356842	5020	5020	5020	5020	0
634	20250508	104000	33356842	5020	5020	5020	5020	0
635	20250508	103900	33356842	5020	5020	5020	5020	3
636	20250508	103800	33341782	5020	5020	5020	5020	4
637	20250508	103700	33321702	5010	5010	5010	5010	0
638	20250508	103600	33321702	5010	5010	5010	5010	0
639	20250508	103500	33321702	5010	5010	5010	5010	0
640	20250508	103400	33321702	5010	5010	5010	5010	0
641	20250508	103300	33321702	5010	5010	5010	5010	0
642	20250508	103200	33321702	5010	5010	5010	5010	0
643	20250508	103100	33321702	5010	5010	5010	5010	1
644	20250508	103000	33316692	5020	5020	5020	5020	0
645	20250508	102900	33316692	5020	5020	5020	5020	0
646	20250508	102800	33316692	5020	5020	5020	5020	0
647	20250508	102700	33316692	5020	5020	5020	5020	0
648	20250508	102600	33316692	5020	5020	5020	5020	0
649	20250508	102500	33316692	5020	5020	5020	5020	0
650	20250508	102400	33316692	5020	5020	5020	5020	1
651	20250508	102300	33311672	5020	5020	5020	5020	0
652	20250508	102200	33311672	5020	5020	5020	5020	0
653	20250508	102100	33311672	5020	5020	5020	5020	0
654	20250508	102000	33311672	5020	5020	5020	5020	0
655	20250508	101900	33311672	5020	5020	5020	5020	0
656	20250508	101800	33311672	5020	5020	5020	5020	0
657	20250508	101700	33311672	5020	5020	5020	5020	0
658	20250508	101600	33311672	5020	5020	5020	5020	0
659	20250508	101500	33311672	5020	5020	5020	5020	0
660	20250508	101400	33311672	5020	5020	5020	5020	0
661	20250508	101300	33311672	5020	5020	5020	5020	0
662	20250508	101200	33311672	5020	5020	5020	5020	0
663	20250508	101100	33311672	5020	5020	5020	5020	0
664	20250508	101000	33311672	5020	5020	5020	5020	2
665	20250508	100900	33301632	5020	5020	5020	5020	0
666	20250508	100800	33301632	5020	5020	5020	5020	9
667	20250508	100700	33256452	5020	5020	5020	5020	0
668	20250508	100600	33256452	5020	5020	5020	5020	0
669	20250508	100500	33256452	5020	5020	5020	5020	0
670	20250508	100400	33256452	5020	5020	5020	5020	0
671	20250508	100300	33256452	5020	5020	5020	5020	10
672	20250508	100200	33206252	5020	5020	5020	5020	0
673	20250508	100100	33206252	5020	5020	5020	5020	5
674	20250508	100000	33181152	5000	5000	5000	5000	0
675	20250508	095900	33181152	5000	5020	5020	5000	15
676	20250508	095800	33105872	5030	5030	5030	5030	20
677	20250508	095700	33005272	5020	5020	5020	5020	0
678	20250508	095600	33005272	5020	5020	5020	5020	0
679	20250508	095500	33005272	5020	5020	5020	5020	0
680	20250508	095400	33005272	5020	5020	5020	5020	0
681	20250508	095300	33005272	5020	5020	5020	5020	0
682	20250508	095200	33005272	5020	5020	5020	5020	0
683	20250508	095100	33005272	5020	5020	5020	5020	0
684	20250508	095000	33005272	5020	5020	5020	5020	0
685	20250508	094900	33005272	5020	5020	5020	5020	0
686	20250508	094800	33005272	5020	5020	5020	5020	0
687	20250508	094700	33005272	5020	5030	5030	5020	113
688	20250508	094600	32437012	5030	5030	5030	5030	0
689	20250508	094500	32437012	5030	5030	5030	5030	0
690	20250508	094400	32437012	5030	5030	5030	5030	19
691	20250508	094300	32341442	5030	5030	5030	5030	6
692	20250508	094200	32311262	5010	5010	5010	5010	0
693	20250508	094100	32311262	5010	5010	5010	5010	0
694	20250508	094000	32311262	5010	5010	5010	5010	0
695	20250508	093900	32311262	5010	5010	5010	5010	0
696	20250508	093800	32311262	5010	5010	5010	5010	0
697	20250508	093700	32311262	5010	5010	5010	5010	25
698	20250508	093600	32186012	5030	5030	5030	5030	0
699	20250508	093500	32186012	5030	5010	5030	5010	102
700	20250508	093400	31672972	5020	5020	5020	5020	0
701	20250508	093300	31672972	5020	5020	5020	5020	0
702	20250508	093200	31672972	5020	5020	5020	5020	0
703	20250508	093100	31672972	5020	5020	5020	5020	152
704	20250508	093000	30909932	5020	5020	5020	5020	0
705	20250508	092900	30909932	5020	5020	5020	5020	0
706	20250508	092800	30909932	5020	5020	5020	5020	1
707	20250508	092700	30904912	5000	5000	5000	5000	0
708	20250508	092600	30904912	5000	5000	5000	5000	0
709	20250508	092500	30904912	5000	5000	5000	5000	289
710	20250508	092400	29459912	5000	5000	5000	5000	714
711	20250508	092300	25889912	5000	4995	5000	4995	126
712	20250508	092200	25259952	4995	4995	4995	4995	0
713	20250508	092100	25259952	4995	4997	4997	4995	86
714	20250508	092000	24830380	4995	4995	4995	4995	34
715	20250508	091900	24660550	4980	4985	4985	4980	456
716	20250508	091800	22389410	5000	5000	5000	5000	3708
717	20250508	091700	3849410	5010	5010	5010	5010	0
718	20250508	091600	3849410	5010	5010	5010	5010	0
719	20250508	091500	3849410	5010	5010	5010	5010	0
720	20250508	091400	3849410	5010	5010	5010	5010	0
721	20250508	091300	3849410	5010	5010	5010	5010	14
722	20250508	091200	3779270	5020	5020	5020	5020	0
723	20250508	091100	3779270	5020	5020	5020	5020	2
724	20250508	091000	3769230	5030	5030	5030	5030	0
725	20250508	090900	3769230	5030	5030	5030	5030	302
726	20250508	090800	2250170	5010	5010	5010	5010	0
727	20250508	090700	2250170	5010	5010	5010	5010	0
728	20250508	090600	2250170	5010	5010	5010	5010	0
729	20250508	090500	2250170	5010	5010	5010	5010	1
730	20250508	090400	2245160	5010	5010	5010	5010	0
731	20250508	090300	2245160	5010	5010	5010	5010	16
732	20250508	090200	2165000	5000	5000	5000	5000	0
733	20250508	090100	2165000	5000	5000	5000	5000	0
734	20250508	090000	2165000	5000	5000	5000	5000	433